La bourse est fermée

Reaves Utility Income Fund (UTG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
28,24-0,14 (-0,49 %)
À la clôture : 04:00PM EDT
28,24 0,00 (0,00 %)
Échanges après Bourse : 06:12PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202428,4028,4128,2028,2428,24252 500
16 mai 202428,2028,5028,2028,3828,38265 400
16 mai 20240.19 Dividende
15 mai 202428,2528,5728,2328,3428,15474 200
14 mai 202428,2628,2827,9428,1227,93369 500
13 mai 202428,0228,2128,0028,2028,01331 500
10 mai 202427,8728,0827,7828,0227,83286 800
09 mai 202427,4627,8227,4227,7627,57337 500
08 mai 202427,2127,4127,0927,3827,20263 000
07 mai 202427,0027,3127,0027,2627,08299 500
06 mai 202426,7526,9926,7526,9926,81301 900
03 mai 202426,6526,8026,5526,6626,48291 700
02 mai 202426,2626,5926,2626,4926,31182 300
01 mai 202426,1526,4526,1126,2326,05274 900
30 avr. 202426,3926,4026,1026,2626,08261 800
29 avr. 202426,1326,3926,1326,3326,15199 200
26 avr. 202426,3226,3926,2026,2126,03167 800
25 avr. 202426,1926,3126,0426,2426,06180 800
24 avr. 202426,1126,3426,0926,3226,14201 600
23 avr. 202426,0226,3426,0226,2326,05225 100
22 avr. 202425,9426,1425,8626,0425,87318 100
19 avr. 202425,6925,9425,6925,8825,71307 500
18 avr. 202425,5725,7625,5025,7025,53253 200
18 avr. 20240.19 Dividende
17 avr. 202425,7425,8525,5725,8325,47216 600
16 avr. 202425,5725,6525,2625,5025,14348 000
15 avr. 202426,0526,2425,5725,6525,29478 300
12 avr. 202426,2426,3525,9926,0825,71269 700
11 avr. 202426,4026,4826,2026,2525,88301 100
10 avr. 202426,7026,8226,2526,4626,09389 500
09 avr. 202426,8026,8526,7326,8326,45258 600
08 avr. 202426,5126,7526,5126,7226,35240 000
05 avr. 202426,6326,7326,4726,6426,27323 600
04 avr. 202426,9626,9926,6226,7326,36392 800
03 avr. 202426,9826,9826,8526,9226,54282 000
02 avr. 202427,0027,0026,8426,9526,57274 200
01 avr. 202427,0627,1026,8227,0026,62367 500
28 mars 202426,9027,0726,9026,9626,58489 400
27 mars 202426,4526,8926,4226,8926,51465 100
26 mars 202426,5526,6226,4126,4126,04222 500
25 mars 202426,3926,4926,3926,4626,09170 300
22 mars 202426,6126,6826,3626,4326,06208 000
21 mars 202426,4626,5626,4526,5026,13251 300
20 mars 202426,3026,4526,2826,3826,01211 100
19 mars 202426,1526,3526,1426,3225,95197 700
18 mars 202426,2026,2926,1226,1825,81297 500
15 mars 202426,2526,3826,1326,2025,83219 800
14 mars 202426,5626,6026,2726,3826,01212 100
14 mars 20240.19 Dividende
13 mars 202426,5026,9726,5026,7926,23212 100
12 mars 202426,9826,9826,6026,7626,20286 300
11 mars 202426,8726,9226,7126,9026,34195 500
08 mars 202426,8026,9326,6926,8726,31278 900
07 mars 202426,6226,8026,6226,7126,15309 500
06 mars 202426,5226,5926,4126,5525,99269 200
05 mars 202426,3826,6326,1826,3025,75278 400
04 mars 202426,1026,2726,0726,2725,72382 200
01 mars 202426,2126,2225,9426,1625,61468 500
29 févr. 202426,1626,2626,0926,1625,61276 200
28 févr. 202425,8026,1025,7626,1025,55244 100
27 févr. 202425,6825,9025,6825,8425,30361 100
26 févr. 202426,1426,1425,6325,6925,15295 500
23 févr. 202425,9426,1725,9026,0625,51245 700
22 févr. 202425,8926,0025,7525,9225,38329 700
21 févr. 202425,7325,9125,7325,8825,34339 700
20 févr. 202425,7525,8725,6925,7425,20308 700
16 févr. 202425,6925,8925,6325,8025,26273 200
15 févr. 202425,6125,8225,6125,8125,27422 500
15 févr. 20240.19 Dividende
14 févr. 202425,6825,8725,6325,8125,08293 200
13 févr. 202425,6925,8125,4325,7024,97476 300
12 févr. 202425,6425,8925,6425,8725,14365 600
09 févr. 202425,7425,7925,5725,6324,91577 800
08 févr. 202425,8725,8825,6425,7425,01368 400
07 févr. 202425,8926,0025,8325,9025,17411 300
06 févr. 202426,0026,1025,8125,8525,12579 600
05 févr. 202426,3626,4825,9826,1325,39418 300
02 févr. 202426,3626,5526,1126,4225,67433 800
01 févr. 202426,3226,6626,2726,6525,90437 200
31 janv. 202426,4826,5326,1626,2425,50376 200
30 janv. 202426,3726,4926,2826,4325,68277 200
29 janv. 202426,3726,4526,2826,3725,63339 500
26 janv. 202426,1926,3526,1726,3225,58209 600
25 janv. 202426,0826,2525,9426,0525,32432 100
24 janv. 202426,3626,3926,0026,0425,31364 800
23 janv. 202426,2926,3926,2026,2625,52241 900
22 janv. 202426,3726,4626,1226,2825,54405 100
19 janv. 202426,2026,2826,0826,1925,45314 200
18 janv. 202426,3626,4026,0126,0725,33371 300
17 janv. 202426,6326,7226,2726,4625,71302 400
16 janv. 202426,7026,8726,5826,6525,90307 300
12 janv. 202427,0127,1126,7526,7926,03440 900
11 janv. 202427,3027,3326,7626,9926,23346 400
10 janv. 202427,4027,4027,2027,3626,59211 700
09 janv. 202427,3827,5127,3127,4226,65239 700
08 janv. 202427,3527,4127,2527,3826,61337 900
05 janv. 202427,2327,3527,1327,3126,54167 600
04 janv. 202427,2927,3627,1527,2126,44273 000
03 janv. 202427,0727,3727,0427,3226,55245 900
02 janv. 202426,7427,0626,7127,0226,26370 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...